Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PHI Inc (NQ: PHII )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.00 29.58 28.66 28.73 1,067 -0.99(-3.33%)
Jul 30, 2015 29.73 31.02 29.71 29.72 2,638 -0.78(-2.56%)
Jul 29, 2015 30.68 30.68 30.50 30.50 600 +0.75(+2.52%)
Jul 27, 2015 29.71 29.75 29.75 29.75 1,200 -1.25(-4.03%)
Jul 22, 2015 30.42 31.00 31.00 31.00 1,600 +0.90(+2.99%)
Jul 21, 2015 30.50 30.59 28.87 30.10 1,686 -0.90(-2.90%)
Jul 20, 2015 30.50 31.10 30.50 31.00 1,290 -0.02(-0.07%)
Jul 17, 2015 28.03 31.02 28.03 31.02 306 -0.87(-2.73%)
Jul 13, 2015 31.89 31.89 31.89 31.89 200 +1.29(+4.22%)
Jul 09, 2015 30.16 30.60 30.60 30.60 700 +0.39(+1.29%)
Jul 08, 2015 30.00 30.21 27.09 30.21 2,035 -0.79(-2.55%)
Jul 07, 2015 31.00 31.00 31.00 31.00 1,006 +0.05(+0.16%)
Jul 06, 2015 30.95 30.95 30.95 30.95 121 -1.45(-4.48%)
Jul 01, 2015 32.42 32.40 32.40 32.40 400 -0.39(-1.19%)
Jun 30, 2015 33.54 33.56 32.78 32.79 6,282 -0.71(-2.12%)
Jun 26, 2015 33.83 33.50 33.50 33.50 4 -0.25(-0.74%)
Jun 19, 2015 33.75 33.75 33.75 33.75 3 -0.25(-0.74%)
Jun 18, 2015 34.00 34.00 34.00 34.00 550 -0.98(-2.80%)
Jun 08, 2015 35.46 34.98 34.98 34.98 2,900 +0.01(+0.03%)
Jun 03, 2015 34.97 34.97 34.97 34.97 25 +0.00(+0.00%)
Jun 02, 2015 35.74 35.74 34.92 34.97 600 +0.94(+2.76%)
Jun 01, 2015 34.03 34.03 34.03 34.03 235 -1.11(-3.16%)
May 27, 2015 35.14 35.14 35.14 35.14 11 +2.69(+8.29%)
May 26, 2015 32.45 32.45 32.45 32.45 393 -1.90(-5.53%)
May 22, 2015 34.00 34.35 34.35 34.35 1,200 +0.85(+2.54%)
May 21, 2015 33.49 33.50 33.49 33.50 700 +0.38(+1.13%)
May 20, 2015 33.12 33.12 33.12 33.12 103 +0.33(+0.99%)
May 19, 2015 32.36 32.83 32.36 32.80 3,136 +0.40(+1.23%)
May 18, 2015 32.98 33.57 31.48 32.40 2,801 -0.11(-0.34%)
May 15, 2015 31.81 32.51 31.81 32.51 1,673 +0.71(+2.24%)
May 14, 2015 31.36 31.80 31.36 31.80 506 +1.96(+6.57%)
May 13, 2015 29.28 29.84 29.26 29.84 9,346 +0.56(+1.91%)
May 12, 2015 29.29 29.29 29.25 29.28 1,010 -0.05(-0.17%)
May 11, 2015 29.61 29.61 29.33 29.33 1,815 -0.28(-0.95%)
May 08, 2015 29.73 29.73 29.50 29.61 1,648 -0.47(-1.56%)
May 05, 2015 30.00 30.08 30.08 30.08 131 +0.00(+0.00%)
May 04, 2015 30.08 30.30 29.93 30.08 4,031 +0.08(+0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.